8056 BIPROGY(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,070	1,085	1,063	1,077	221,400	1,077
2014-12-29	1,087	1,092	1,069	1,079	179,500	1,079
2014-12-26	1,061	1,086	1,061	1,079	135,500	1,079
2014-12-25	1,067	1,079	1,062	1,070	200,900	1,070
2014-12-24	1,065	1,087	1,058	1,066	470,300	1,066
2014-12-22	1,040	1,052	1,034	1,047	222,000	1,047
2014-12-19	1,051	1,056	1,029	1,037	304,800	1,037
2014-12-18	1,055	1,060	1,020	1,025	704,400	1,025
2014-12-17	1,032	1,038	1,021	1,023	287,200	1,023
2014-12-16	1,035	1,051	1,030	1,032	273,000	1,032
2014-12-15	1,056	1,076	1,048	1,053	197,300	1,053
2014-12-12	1,073	1,095	1,056	1,065	740,700	1,065
2014-12-11	1,037	1,100	1,024	1,085	1,552,800	1,085
2014-12-10	1,032	1,054	1,027	1,044	597,000	1,044
2014-12-09	1,035	1,047	1,027	1,040	473,200	1,040
2014-12-08	1,060	1,063	1,051	1,055	210,000	1,055
2014-12-05	1,060	1,069	1,056	1,060	397,300	1,060
2014-12-04	1,074	1,081	1,054	1,058	629,400	1,058
2014-12-03	1,091	1,096	1,068	1,073	882,300	1,073
2014-12-02	1,078	1,106	1,061	1,093	627,300	1,093
2014-12-01	1,086	1,104	1,073	1,098	676,400	1,098
2014-11-28	1,089	1,098	1,077	1,093	393,600	1,093
2014-11-27	1,082	1,092	1,069	1,081	653,600	1,081
2014-11-26	1,098	1,099	1,069	1,078	990,500	1,078
2014-11-25	1,130	1,142	1,105	1,113	948,300	1,113
2014-11-21	1,140	1,140	1,112	1,124	541,500	1,124
2014-11-20	1,112	1,146	1,110	1,140	313,900	1,140
2014-11-19	1,124	1,140	1,124	1,127	279,600	1,127
2014-11-18	1,112	1,130	1,112	1,124	381,600	1,124
2014-11-17	1,137	1,142	1,106	1,109	566,500	1,109
2014-11-14	1,129	1,147	1,117	1,129	598,400	1,129
2014-11-13	1,095	1,126	1,093	1,109	936,700	1,109
2014-11-12	1,096	1,104	1,089	1,095	537,500	1,095
2014-11-11	1,059	1,108	1,059	1,082	1,081,400	1,082
2014-11-10	1,061	1,082	1,058	1,077	752,300	1,077
2014-11-07	1,050	1,090	1,046	1,082	1,706,900	1,082
2014-11-06	1,044	1,056	1,001	1,020	1,367,900	1,020
2014-11-05	955	971	953	969	322,300	969
2014-11-04	988	993	952	956	721,500	956
2014-10-31	952	973	950	968	719,000	968
2014-10-30	926	958	925	937	886,500	937
2014-10-29	912	924	908	916	404,400	916
2014-10-28	909	915	906	910	89,200	910
2014-10-27	904	921	902	917	250,300	917
2014-10-24	904	904	888	899	298,700	899
2014-10-23	891	897	881	889	209,000	889
2014-10-22	884	905	884	899	339,400	899
2014-10-21	896	896	869	873	521,400	873
2014-10-20	897	899	879	899	366,100	899
2014-10-17	880	899	859	861	333,300	861
2014-10-16	875	885	864	874	216,200	874
2014-10-15	872	894	872	892	273,000	892
2014-10-14	868	893	868	881	409,900	881
2014-10-10	897	903	885	894	676,400	894
2014-10-09	968	970	923	924	444,000	924
2014-10-08	933	964	926	958	598,100	958
2014-10-07	965	976	935	947	421,100	947
2014-10-06	955	974	951	964	312,200	964
2014-10-03	933	945	914	940	691,900	940
2014-10-02	976	976	946	948	465,700	948
2014-10-01	993	1,000	971	976	246,500	976
2014-09-30	1,008	1,014	971	991	343,100	991
2014-09-29	1,000	1,017	996	1,010	180,900	1,010
2014-09-26	972	999	970	992	249,700	992
2014-09-25	1,000	1,012	965	984	542,500	984
2014-09-24	980	992	977	991	195,400	991
2014-09-22	1,000	1,003	985	988	331,100	988
2014-09-19	999	999	983	995	364,500	995
2014-09-18	991	1,000	986	996	326,600	996
2014-09-17	979	1,009	974	1,006	553,800	1,006
2014-09-16	961	977	949	970	238,800	970
2014-09-12	967	977	950	955	310,800	955
2014-09-11	963	973	956	968	207,100	968
2014-09-10	950	957	949	957	98,500	957
2014-09-09	959	963	952	957	128,700	957
2014-09-08	948	960	944	953	139,700	953
2014-09-05	952	958	940	948	178,300	948
2014-09-04	949	954	939	941	241,900	941
2014-09-03	954	966	935	945	358,000	945
2014-09-02	962	970	952	953	243,100	953
2014-09-01	952	965	952	963	91,600	963
2014-08-29	958	964	947	960	96,700	960
2014-08-28	956	967	943	960	182,200	960
2014-08-27	962	972	958	964	110,700	964
2014-08-26	980	980	966	969	101,800	969
2014-08-25	968	979	958	977	213,200	977
2014-08-22	988	990	965	971	378,500	971
2014-08-21	993	993	973	985	338,300	985
2014-08-20	967	992	953	988	493,100	988
2014-08-19	980	983	959	972	401,400	972
2014-08-18	972	974	955	965	235,500	965
2014-08-15	959	968	952	961	158,900	961
2014-08-14	946	962	945	955	237,400	955
2014-08-13	938	958	928	955	295,200	955
2014-08-12	944	945	929	935	306,000	935
2014-08-11	933	942	921	936	300,200	936
2014-08-08	935	936	904	909	382,700	909
2014-08-07	940	944	922	943	306,700	943
2014-08-06	952	956	942	952	465,800	952
2014-08-05	964	965	945	948	513,000	948
2014-08-04	965	965	943	954	449,600	954
2014-08-01	924	1,003	923	974	1,241,700	974
2014-07-31	957	959	936	939	660,800	939
2014-07-30	946	962	940	958	389,000	958
2014-07-29	931	949	924	946	361,600	946
2014-07-28	940	946	933	933	372,400	933
2014-07-25	948	950	931	941	547,300	941
2014-07-24	921	944	921	934	532,900	934
2014-07-23	928	932	909	923	1,138,400	923
2014-07-22	900	934	898	898	962,100	898
2014-07-18	861	902	859	894	1,344,800	894
2014-07-17	866	880	865	875	354,500	875
2014-07-16	860	869	857	860	246,600	860
2014-07-15	868	882	862	862	673,700	862
2014-07-14	850	858	846	855	250,600	855
2014-07-11	842	856	842	846	311,300	846
2014-07-10	862	866	842	844	381,600	844
2014-07-09	860	865	856	861	316,000	861
2014-07-08	868	872	860	867	307,800	867
2014-07-07	884	884	873	877	234,700	877
2014-07-04	886	886	876	880	292,300	880
2014-07-03	894	896	873	879	298,400	879
2014-07-02	876	890	874	889	445,300	889
2014-07-01	877	877	862	871	515,400	871
2014-06-30	858	873	856	871	296,900	871
2014-06-27	895	895	863	863	1,144,500	863
2014-06-26	885	898	879	893	889,500	893
2014-06-25	911	912	873	875	1,672,000	875
2014-06-24	939	946	921	925	542,500	925
2014-06-23	916	937	913	935	404,100	935
2014-06-20	905	916	896	910	461,400	910
2014-06-19	903	910	895	907	264,000	907
2014-06-18	905	905	891	900	194,200	900
2014-06-17	894	911	889	898	434,000	898
2014-06-16	885	892	880	884	257,600	884
2014-06-13	883	891	879	884	403,000	884
2014-06-12	893	895	881	889	289,700	889
2014-06-11	899	906	892	900	365,700	900
2014-06-10	891	904	884	897	367,200	897
2014-06-09	893	898	884	888	222,000	888
2014-06-06	877	888	877	884	250,700	884
2014-06-05	893	895	874	880	387,800	880
2014-06-04	904	909	888	899	417,400	899
2014-06-03	906	908	886	904	393,500	904
2014-06-02	890	905	883	900	464,500	900
2014-05-30	872	890	869	881	948,700	881
2014-05-29	840	870	835	866	648,400	866
2014-05-28	869	870	842	845	794,000	845
2014-05-27	888	891	862	865	382,400	865
2014-05-26	875	892	874	883	664,400	883
2014-05-23	843	864	841	852	613,600	852
2014-05-22	840	845	823	836	447,600	836
2014-05-21	812	846	812	840	893,300	840
2014-05-20	828	835	815	818	543,200	818
2014-05-19	835	837	814	817	565,900	817
2014-05-16	842	850	825	834	530,200	834
2014-05-15	850	872	845	857	575,200	857
2014-05-14	884	885	852	857	1,003,000	857
2014-05-13	884	904	882	887	961,900	887
2014-05-12	897	920	870	899	2,045,600	899
2014-05-09	1,013	1,013	995	1,002	580,400	1,002
2014-05-08	1,032	1,034	997	998	459,200	998
2014-05-07	1,042	1,052	1,017	1,017	233,200	1,017
2014-05-02	1,068	1,077	1,047	1,060	198,500	1,060
2014-05-01	1,050	1,065	1,040	1,063	269,300	1,063
2014-04-30	1,013	1,039	1,013	1,036	260,100	1,036
2014-04-28	1,019	1,030	1,006	1,012	220,900	1,012
2014-04-25	1,026	1,037	1,016	1,023	230,200	1,023
2014-04-24	1,024	1,040	1,019	1,025	213,800	1,025
2014-04-23	1,013	1,035	1,008	1,024	268,600	1,024
2014-04-22	1,034	1,036	998	998	239,300	998
2014-04-21	1,029	1,044	1,020	1,027	175,900	1,027
2014-04-18	1,039	1,039	1,011	1,020	232,900	1,020
2014-04-17	1,035	1,041	1,013	1,026	334,900	1,026
2014-04-16	1,017	1,030	1,003	1,030	219,000	1,030
2014-04-15	1,000	1,016	992	1,006	178,300	1,006
2014-04-14	994	1,014	983	1,000	233,100	1,000
2014-04-11	989	1,010	983	1,001	438,300	1,001
2014-04-10	1,020	1,045	1,008	1,011	332,300	1,011
2014-04-09	1,010	1,026	1,000	1,006	321,100	1,006
2014-04-08	1,052	1,061	1,025	1,030	436,100	1,030
2014-04-07	1,034	1,076	1,029	1,066	567,700	1,066
2014-04-04	1,052	1,072	1,048	1,052	266,200	1,052
2014-04-03	1,062	1,070	1,047	1,062	397,600	1,062
2014-04-02	1,021	1,068	1,009	1,061	564,300	1,061
2014-04-01	1,009	1,025	996	1,021	689,400	1,021
2014-03-31	1,001	1,020	984	1,009	673,800	1,009
2014-03-28	1,014	1,037	999	1,005	657,900	1,005
2014-03-27	998	1,020	996	1,012	721,100	1,012
2014-03-26	1,009	1,017	995	1,005	574,500	1,005
2014-03-25	1,002	1,005	968	993	820,300	993
2014-03-24	1,008	1,034	993	1,000	1,048,700	1,000
2014-03-20	1,043	1,056	1,024	1,029	633,800	1,029
2014-03-19	1,063	1,067	1,050	1,053	538,100	1,053
2014-03-18	1,052	1,107	1,041	1,048	855,600	1,048
2014-03-17	1,050	1,058	973	1,022	1,896,800	1,022
2014-03-14	1,086	1,099	1,064	1,077	580,900	1,077
2014-03-13	1,128	1,136	1,118	1,120	157,700	1,120
2014-03-12	1,130	1,137	1,118	1,123	408,500	1,123
2014-03-11	1,123	1,161	1,123	1,152	419,700	1,152
2014-03-10	1,154	1,161	1,110	1,123	704,500	1,123
2014-03-07	1,179	1,183	1,160	1,167	449,900	1,167
2014-03-06	1,165	1,169	1,142	1,165	409,300	1,165
2014-03-05	1,160	1,172	1,154	1,159	273,100	1,159
2014-03-04	1,135	1,155	1,133	1,150	330,800	1,150
2014-03-03	1,151	1,160	1,119	1,148	468,700	1,148
2014-02-28	1,180	1,184	1,154	1,171	397,700	1,171
2014-02-27	1,194	1,196	1,176	1,185	553,300	1,185
2014-02-26	1,160	1,203	1,145	1,181	780,400	1,181
2014-02-25	1,159	1,165	1,146	1,160	372,500	1,160
2014-02-24	1,135	1,155	1,122	1,144	822,000	1,144
2014-02-21	1,139	1,145	1,116	1,120	547,900	1,120
2014-02-20	1,141	1,156	1,112	1,117	890,200	1,117
2014-02-19	1,122	1,144	1,113	1,130	582,100	1,130
2014-02-18	1,119	1,139	1,112	1,132	754,200	1,132
2014-02-17	1,117	1,135	1,091	1,098	367,100	1,098
2014-02-14	1,101	1,118	1,092	1,112	519,800	1,112
2014-02-13	1,149	1,158	1,113	1,118	874,600	1,118
2014-02-12	1,099	1,126	1,095	1,107	449,300	1,107
2014-02-10	1,065	1,102	1,059	1,086	444,600	1,086
2014-02-07	1,099	1,116	1,053	1,057	711,000	1,057
2014-02-06	1,043	1,092	1,019	1,083	1,138,900	1,083
2014-02-05	1,081	1,090	1,025	1,051	1,542,900	1,051
2014-02-04	1,091	1,145	1,080	1,094	2,035,800	1,094
2014-02-03	1,053	1,194	1,048	1,169	2,784,300	1,169
2014-01-31	1,040	1,060	1,030	1,053	1,296,400	1,053
2014-01-30	1,010	1,016	995	1,010	681,300	1,010
2014-01-29	1,003	1,041	1,000	1,034	858,800	1,034
2014-01-28	1,008	1,013	985	992	800,900	992
2014-01-27	1,008	1,025	996	1,007	561,400	1,007
2014-01-24	1,019	1,045	1,006	1,029	678,700	1,029
2014-01-23	1,049	1,075	1,047	1,049	1,250,000	1,049
2014-01-22	1,028	1,041	1,006	1,029	623,900	1,029
2014-01-21	1,009	1,027	1,008	1,018	446,300	1,018
2014-01-20	999	1,013	991	1,001	603,000	1,001
2014-01-17	987	1,003	982	995	831,700	995
2014-01-16	1,002	1,013	981	986	1,100,200	986
2014-01-15	982	1,016	975	1,014	878,100	1,014
2014-01-14	968	982	964	968	694,900	968
2014-01-10	965	984	955	980	549,800	980
2014-01-09	968	979	951	965	559,600	965
2014-01-08	930	970	928	968	676,200	968
2014-01-07	917	934	910	929	434,300	929
2014-01-06	910	921	900	917	425,800	917

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30